|
Closing price on 8/5/2020
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
60,560 |
| Split-adjusted Price |
11.50 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
11.50
|
60,560
|
|
|
8/4/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
11.30
|
40,530
|
|
|
8/3/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.99
|
11.20
|
96,370
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
10.90
|
59,110
|
|
|
7/30/2020
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.91
|
10.90
|
58,460
|
|
|
7/29/2020
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.03
|
10.70
|
58,580
|
|
|
7/28/2020
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.82
|
11.00
|
80,720
|
|
|
7/27/2020
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.80
|
10.70
|
97,670
|
|
|
7/24/2020
|
-0.25 / -2.16%
|
11.55
|
11.55
|
11.20
|
11.30
|
11.46
|
11.30
|
670,580
|
|
|
7/23/2020
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.65
|
11.55
|
47,980
|
|
|
7/22/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
11.70
|
69,010
|
|
|
7/21/2020
|
-0.02 / -0.17%
|
11.82
|
11.82
|
11.75
|
11.80
|
11.81
|
11.80
|
41,660
|
|
|
7/20/2020
|
-0.08 / -0.67%
|
11.88
|
11.88
|
11.82
|
11.82
|
11.87
|
11.82
|
39,690
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
40,000
|
|
|
7/16/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
54,010
|
|
|
7/15/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.80
|
68,590
|
|
|
7/14/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
11.70
|
41,070
|
|
|
7/13/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
11.80
|
52,130
|
|
|
7/10/2020
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.02
|
11.90
|
117,010
|
|
|
7/9/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
12.00
|
35,100
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
11.90
|
58,370
|
|
|
7/7/2020
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.83
|
11.90
|
92,070
|
|
|
7/6/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.66
|
11.80
|
58,160
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.25
|
11.60
|
11.60
|
11.60
|
131,060
|
|
|
7/2/2020
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
11.60
|
40,360
|
|
|
7/1/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
11.50
|
45,000
|
|
|
6/30/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.33
|
11.50
|
40,600
|
|
|
6/29/2020
|
-0.35 / -3.00%
|
11.62
|
11.62
|
11.30
|
11.30
|
11.51
|
11.30
|
73,750
|
|
|
6/26/2020
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.65
|
11.67
|
11.65
|
81,390
|
|
|
6/25/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.76
|
11.70
|
83,000
|
|
|